Julius Baer Gruppe AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	53.180	53.420	51.440	52.400	47.559	741,669
2024-11-18	54.380	54.600	52.620	53.240	48.321	805,228
2024-11-15	53.920	54.520	53.760	54.280	49.265	332,824
2024-11-14	54.100	54.300	53.660	54.200	49.193	345,729
2024-11-13	53.920	53.960	53.360	53.720	48.757	285,033
2024-11-12	54.820	55.000	53.940	54.200	49.193	352,745
2024-11-11	55.700	55.940	55.320	55.380	50.264	298,141
2024-11-08	55.860	55.960	55.080	55.440	50.318	319,687
2024-11-07	55.780	56.360	55.680	55.860	50.699	347,553
2024-11-06	56.020	57.100	55.300	55.600	50.463	772,524
2024-11-05	54.500	54.940	53.760	54.380	49.356	260,226
2024-11-04	54.120	54.400	54.020	54.280	49.265	255,574
2024-11-01	53.160	54.640	53.080	54.300	49.283	325,016
2024-10-31	53.420	53.620	52.080	52.660	47.795	517,348
2024-10-30	54.480	55.220	53.980	53.980	48.993	383,053
2024-10-29	55.080	55.640	54.280	54.620	49.574	383,121
2024-10-28	54.600	55.080	54.020	54.920	49.846	279,976
2024-10-25	54.060	54.500	53.800	54.320	49.302	268,163
2024-10-24	54.340	54.580	54.000	54.000	49.011	350,699
2024-10-23	54.960	55.160	54.180	54.320	49.302	310,871
2024-10-22	55.020	55.340	54.760	54.820	49.755	234,058
2024-10-21	55.060	55.720	54.940	55.180	50.082	472,264
2024-10-18	54.800	55.440	54.760	55.260	50.155	354,061
2024-10-17	53.840	54.920	53.540	54.700	49.647	535,200
2024-10-16	52.420	53.880	52.220	53.880	48.902	359,120
2024-10-15	54.120	54.200	52.860	52.940	48.049	336,631
2024-10-14	53.900	54.060	53.500	54.020	49.029	254,890
2024-10-11	53.440	53.860	53.260	53.680	48.721	247,241
2024-10-10	53.900	53.960	53.400	53.560	48.612	414,926
2024-10-09	52.020	53.900	52.000	53.860	48.884	737,757
2024-10-08	51.580	52.740	51.380	52.060	47.250	603,101
2024-10-07	52.160	52.600	51.620	52.600	47.741	353,769
2024-10-04	51.400	52.100	51.320	51.920	47.123	292,517
2024-10-03	51.920	52.160	51.260	51.440	46.688	299,923
2024-10-02	50.940	52.380	50.920	51.920	47.123	495,349
2024-10-01	51.200	51.840	50.520	50.860	46.161	452,464
2024-09-30	51.460	51.760	50.780	50.900	46.198	588,670
2024-09-27	50.700	51.660	50.560	51.660	46.887	537,137
2024-09-26	50.000	50.940	49.400	50.700	46.016	825,439
2024-09-25	48.790	49.560	48.210	49.230	44.682	423,335
2024-09-24	48.800	49.310	48.700	48.870	44.355	353,370
2024-09-23	48.700	48.710	48.190	48.220	43.765	440,623
2024-09-20	49.670	49.990	48.490	48.600	44.110	999,142
2024-09-19	49.690	50.400	49.560	50.100	45.471	618,232
2024-09-18	49.190	49.660	49.040	49.240	44.691	349,673
2024-09-17	48.250	49.680	48.100	49.290	44.736	934,961
2024-09-16	47.000	47.330	46.620	47.100	42.749	277,860
2024-09-13	46.720	47.320	46.720	47.080	42.731	459,369
2024-09-12	46.950	47.600	46.300	46.580	42.277	419,248
2024-09-11	46.920	47.250	46.250	46.390	42.104	396,712
2024-09-10	46.800	47.450	46.440	46.780	42.458	407,500
2024-09-09	46.520	47.050	46.440	46.800	42.476	372,111
2024-09-06	47.000	47.030	46.320	46.320	42.041	664,015
2024-09-05	46.940	47.600	46.940	47.210	42.848	288,943
2024-09-04	46.870	47.260	46.630	47.000	42.658	617,551
2024-09-03	49.050	49.450	47.140	47.630	43.230	798,516
2024-09-02	49.700	50.000	48.580	49.110	44.573	479,262
2024-08-30	49.590	49.890	49.510	49.510	44.936	991,109
2024-08-29	49.500	50.200	49.500	49.680	45.090	288,579
2024-08-28	50.000	50.080	49.690	49.880	45.272	256,869

← NewerPage 9 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-13	2.6000 CHF
2025-04-14	2.6000 CHF
2024-04-15	2.6000 CHF
2023-04-17	2.6000 CHF
2022-04-14	1.1000 CHF
2021-04-16	1.1100 CHF
2020-11-04	0.3750 CHF
2020-05-20	0.3750 CHF
2019-04-12	1.5000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.